Fatfish Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.030	0.030	0.030	0.030	0.030	419,108
2022-07-15	0.030	0.031	0.030	0.031	0.031	585,977
2022-07-14	0.029	0.030	0.028	0.030	0.030	969,314
2022-07-13	0.030	0.030	0.027	0.027	0.027	125,527
2022-07-12	0.028	0.030	0.028	0.030	0.030	0
2022-07-11	0.030	0.030	0.027	0.030	0.030	1,592,146
2022-07-08	0.031	0.032	0.030	0.030	0.030	731,403
2022-07-07	0.032	0.032	0.029	0.029	0.029	1,219,542
2022-07-06	0.031	0.034	0.031	0.031	0.031	1,840,198
2022-07-05	0.024	0.035	0.024	0.031	0.031	5,237,629
2022-07-04	0.023	0.024	0.023	0.023	0.023	98,684
2022-07-01	0.023	0.023	0.022	0.022	0.022	395,027
2022-06-30	0.023	0.024	0.022	0.024	0.024	2,624,914
2022-06-29	0.023	0.025	0.021	0.022	0.022	1,210,950
2022-06-28	0.019	0.023	0.019	0.023	0.023	2,894,975
2022-06-27	0.020	0.020	0.017	0.018	0.018	1,399,920
2022-06-24	0.017	0.020	0.017	0.020	0.020	2,404,850
2022-06-23	0.017	0.018	0.016	0.017	0.017	2,112,313
2022-06-22	0.018	0.019	0.017	0.017	0.017	2,626,850
2022-06-21	0.020	0.021	0.018	0.020	0.020	2,109,838
2022-06-20	0.021	0.021	0.019	0.020	0.020	755,477
2022-06-17	0.023	0.023	0.020	0.020	0.020	839,715
2022-06-16	0.021	0.023	0.021	0.023	0.023	953,771
2022-06-15	0.020	0.021	0.020	0.021	0.021	1,289,194
2022-06-14	0.021	0.021	0.018	0.020	0.020	4,037,183
2022-06-10	0.024	0.024	0.022	0.022	0.022	959,459
2022-06-09	0.025	0.026	0.023	0.026	0.026	1,436,089
2022-06-08	0.026	0.027	0.025	0.025	0.025	945,972
2022-06-07	0.027	0.027	0.026	0.026	0.026	376,526
2022-06-06	0.027	0.027	0.026	0.026	0.026	1,194,233
2022-06-03	0.028	0.028	0.028	0.028	0.028	170,272
2022-06-02	0.028	0.029	0.028	0.029	0.029	796,031
2022-06-01	0.029	0.029	0.028	0.028	0.028	833,805
2022-05-31	0.029	0.029	0.028	0.029	0.029	1,111,620
2022-05-30	0.029	0.029	0.028	0.028	0.028	1,244,095
2022-05-27	0.028	0.030	0.028	0.029	0.029	335,744
2022-05-26	0.028	0.028	0.028	0.028	0.028	159,165
2022-05-25	0.029	0.029	0.028	0.029	0.029	143,549
2022-05-24	0.029	0.031	0.029	0.029	0.029	356,311
2022-05-23	0.029	0.030	0.029	0.029	0.029	386,852
2022-05-20	0.029	0.033	0.028	0.029	0.029	2,953,292
2022-05-19	0.028	0.029	0.027	0.029	0.029	422,864
2022-05-18	0.029	0.029	0.027	0.027	0.027	326,011
2022-05-17	0.029	0.029	0.027	0.029	0.029	1,015,934
2022-05-16	0.030	0.031	0.029	0.029	0.029	571,894
2022-05-13	0.030	0.030	0.028	0.030	0.030	2,413,321
2022-05-12	0.032	0.032	0.030	0.032	0.032	1,192,589
2022-05-11	0.033	0.033	0.031	0.031	0.031	278,079
2022-05-10	0.032	0.033	0.030	0.033	0.033	1,154,841
2022-05-09	0.035	0.035	0.031	0.033	0.033	1,865,074
2022-05-06	0.035	0.036	0.035	0.035	0.035	707,546
2022-05-05	0.035	0.035	0.035	0.035	0.035	1,296,606
2022-05-04	0.037	0.038	0.035	0.035	0.035	1,342,129
2022-05-03	0.036	0.038	0.036	0.036	0.036	859,136
2022-05-02	0.037	0.037	0.035	0.037	0.037	1,223,645
2022-04-29	0.036	0.037	0.036	0.037	0.037	126,334
2022-04-28	0.038	0.038	0.036	0.036	0.036	462,018
2022-04-27	0.036	0.038	0.035	0.038	0.038	1,721,276
2022-04-26	0.038	0.038	0.036	0.036	0.036	689,289
2022-04-22	0.037	0.039	0.037	0.037	0.037	364,883

← NewerPage 19 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.